CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
10.36
-0.01 (-0.10%)
Mar 9, 2026, 2:04 PM EDT - Market open
CO2 Energy Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.37 | 10.37 | 10.37 | 10.40 | - | 0.29% | 106 |
| Mar 6, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 170 |
| Mar 5, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 104 |
| Mar 4, 2026 | 10.39 | 10.42 | 10.37 | 10.37 | 10.37 | 0.10% | 1,204 |
| Mar 3, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 169 |
| Mar 2, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% | 105 |
| Feb 26, 2026 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | - | 1,114 |
| Feb 25, 2026 | 10.35 | 10.38 | 10.35 | 10.38 | 10.38 | 0.29% | 216 |
| Feb 24, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 18,679 |
| Feb 20, 2026 | 10.36 | 10.37 | 10.35 | 10.35 | 10.35 | -0.10% | 1,361 |
| Feb 19, 2026 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | 0.28% | 2,576 |
| Feb 18, 2026 | 10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 0.01% | 3,932 |
| Feb 17, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | 568 |
| Feb 12, 2026 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 0.10% | 2,012 |
| Feb 11, 2026 | 10.33 | 10.35 | 10.33 | 10.33 | 10.33 | -0.39% | 4,733 |
| Feb 10, 2026 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 0.19% | 332 |
| Feb 9, 2026 | 10.37 | 10.37 | 10.35 | 10.35 | 10.35 | - | 237 |
| Feb 6, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% | 7,820 |
| Feb 5, 2026 | 10.39 | 10.39 | 10.33 | 10.33 | 10.33 | -0.39% | 12,075 |
| Feb 4, 2026 | 10.40 | 10.40 | 10.33 | 10.37 | 10.37 | -0.48% | 250,383 |
| Feb 3, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% | 113 |
| Feb 2, 2026 | 10.35 | 10.40 | 10.33 | 10.38 | 10.38 | -0.10% | 478 |
| Jan 30, 2026 | 10.39 | 10.39 | 10.33 | 10.39 | 10.39 | - | 1,307 |
| Jan 29, 2026 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 0.29% | 457 |
| Jan 28, 2026 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | - | 482 |
| Jan 27, 2026 | 10.48 | 10.48 | 10.33 | 10.36 | 10.36 | 0.19% | 3,316 |
| Jan 26, 2026 | 10.36 | 10.50 | 10.34 | 10.34 | 10.34 | -0.19% | 2,045 |
| Jan 23, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 576 |
| Jan 21, 2026 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | 0.19% | 1,147 |
| Jan 20, 2026 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.19% | 1,074 |
| Jan 16, 2026 | 10.39 | 10.39 | 10.30 | 10.32 | 10.32 | 0.10% | 6,100 |
| Jan 15, 2026 | 10.32 | 10.39 | 10.31 | 10.31 | 10.31 | 0.10% | 1,035 |
| Jan 13, 2026 | 10.32 | 10.34 | 10.30 | 10.30 | 10.30 | 0.10% | 1,849 |
| Jan 12, 2026 | 10.32 | 10.32 | 10.29 | 10.29 | 10.29 | - | 1,189 |
| Jan 9, 2026 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | - | 385 |
| Jan 8, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 135 |
| Jan 7, 2026 | 10.34 | 10.38 | 10.29 | 10.29 | 10.29 | -0.19% | 3,958 |
| Jan 6, 2026 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 0.19% | 839 |
| Jan 5, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 693 |
| Jan 2, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2,294 |
| Dec 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.24% | 256 |
| Dec 30, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.05% | 22,081 |
| Dec 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 953 |
| Dec 26, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 115 |
| Dec 24, 2025 | 10.39 | 10.39 | 10.31 | 10.31 | 10.31 | - | 2,772 |
| Dec 23, 2025 | 10.35 | 10.35 | 10.31 | 10.31 | 10.31 | -0.48% | 1,691 |
| Dec 22, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | -0.48% | 826 |
| Dec 19, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.29% | 882 |
| Dec 17, 2025 | 10.36 | 10.44 | 10.36 | 10.44 | 10.44 | 0.77% | 569 |
| Dec 16, 2025 | 10.30 | 10.36 | 10.30 | 10.36 | 10.36 | - | 220 |
| Dec 15, 2025 | 10.31 | 10.36 | 10.30 | 10.36 | 10.36 | -0.19% | 3,702 |
| Dec 12, 2025 | 10.31 | 10.38 | 10.31 | 10.38 | 10.38 | 0.10% | 202 |
| Dec 11, 2025 | 10.35 | 10.47 | 10.31 | 10.37 | 10.37 | 0.68% | 794 |
| Dec 10, 2025 | 10.26 | 10.35 | 10.24 | 10.30 | 10.30 | 0.68% | 12,635 |
| Dec 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 102 |
| Dec 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | 155 |
| Dec 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 105 |
| Dec 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | 101 |
| Dec 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 1,009 |
| Nov 28, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 249,622 |
| Nov 26, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | - | 3,101 |
| Nov 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 387 |
| Nov 24, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.10% | 2,502 |
| Nov 19, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 0.28% | 3,121 |
| Nov 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.01% | 207 |
| Nov 13, 2025 | 10.22 | 10.26 | 10.21 | 10.22 | 10.22 | -0.20% | 41,179 |
| Nov 11, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | - | 3,074 |
| Nov 4, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | 127 |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | 553 |
| Oct 30, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 1,005 |
| Oct 27, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | - | 517 |
| Oct 24, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 4,000 |
| Oct 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.17% | 105 |
| Oct 13, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.13% | 2,916 |
| Oct 10, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 498 |
| Oct 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.06% | 302 |
| Oct 6, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.26% | 202 |
| Oct 2, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% | 234 |
| Sep 26, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | - | 45,484 |
| Sep 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | 2,551 |
| Sep 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 230 |
| Sep 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.06% | 159 |
| Sep 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.04% | 279 |